iShares 7-10 Year Treasury Bond ETF (IEF)

89.19
-0.11 (-0.12%)
NASDAQ · Last Trade: Oct 2nd, 11:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares 7-10 Year Treasury Bond ETF (IEF)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202688.7889.5088.6489.3013,507,24189.30
9/30/202689.5889.5989.1589.3114,314,26189.00
9/29/202689.5089.5089.1989.4512,708,54089.14
9/28/202689.5289.6989.2989.5311,366,79789.22
9/25/202689.7990.0289.5490.0017,323,52889.69
9/24/202690.2890.3389.6989.6911,009,93989.38
9/23/202690.9690.9789.9990.1914,505,74089.88
9/22/202691.1891.2590.9791.1610,203,96890.85
9/21/202691.1291.1791.0191.158,833,05590.84
9/18/202690.9490.9490.7990.806,722,63290.49
9/17/202691.1791.2691.0991.258,137,80190.94
9/16/202691.0091.2890.7090.7313,145,28290.42
9/15/202690.8490.9290.7590.829,404,21790.51
9/14/202690.9491.2590.7590.938,885,23590.62
9/11/202691.3391.4290.9891.018,728,98690.70
9/10/202691.3791.4791.1191.189,841,88490.87
9/09/202692.0992.1691.7891.895,441,04291.58
9/08/202692.2992.2992.0492.163,481,43691.84
9/04/202692.2692.4092.2292.253,012,66891.93
9/03/202692.4892.4892.2792.287,195,10291.96
9/02/202692.1792.2092.0392.186,097,47991.86
9/01/202692.1892.3792.0792.108,031,06391.78
8/31/202692.7592.7592.6292.748,140,18392.09
8/28/202693.1893.4092.8292.858,009,61992.20
8/27/202693.3193.3793.1693.2310,556,95192.58
8/26/202693.3393.3693.2393.325,671,74292.67
8/25/202693.3193.5393.2693.517,753,52092.86
8/24/202692.9493.1492.9493.015,809,90392.36
8/21/202692.9492.9792.7792.824,509,28092.17
8/20/202693.0093.1792.9293.004,957,10292.35
8/19/202693.3593.3993.1193.387,761,84592.73
8/18/202692.8093.0192.7292.936,312,43992.28
8/17/202692.9693.0492.8392.844,754,88892.19
8/14/202693.2993.3393.0093.044,660,21992.39
8/13/202693.3193.5193.2893.307,637,95792.65
8/12/202693.1493.1692.9392.964,810,36992.31
8/11/202692.9493.0592.8792.875,052,19992.22
8/10/202692.9692.9792.7692.768,610,03292.11
8/07/202693.2993.3293.0693.1755,016,65492.52
8/06/202693.1593.1992.9092.954,831,92192.30
8/05/202693.2193.3393.1393.315,609,26592.66
8/04/202693.1593.2793.1093.255,461,57092.60
8/03/202692.8092.8792.6992.825,757,91292.17
7/31/202692.9892.9892.7392.958,490,12091.98
7/30/202693.2493.3193.1193.213,973,39492.24
7/29/202693.4193.5393.1693.175,392,51492.20
7/28/202693.3793.6693.3793.563,322,86492.59
7/27/202693.2193.3593.1493.284,046,54092.31
7/24/202692.9993.2292.9493.035,092,96892.06
7/23/202692.8092.9092.7692.855,002,39191.88
7/22/202693.2893.2993.0893.103,428,19992.13
7/21/202693.4093.4293.2593.312,786,07992.34
7/20/202693.7493.7693.4493.543,784,79292.57
7/17/202693.9694.0993.8293.847,561,33892.86
7/16/202693.5893.7593.5493.724,840,83292.75
7/15/202693.6493.8793.6493.786,735,36092.80
7/14/202693.6093.7893.4693.555,315,95492.58
7/13/202693.5093.5293.2693.295,768,75292.32
7/10/202693.7493.7893.5893.636,507,72892.66
7/09/202693.5993.8593.5993.713,223,11692.74
7/08/202693.5393.5993.3693.515,509,24292.54
7/07/202694.0094.0293.6993.705,811,98092.73
7/06/202694.1494.1994.0394.184,600,56793.20
7/02/202694.0994.2694.0394.127,607,17093.14